Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minera Alamos (TSV: MAI )

0.3050 +0.0100 (+3.39%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.1650 0.1650 0.1550 0.1550 40,000 +0.00(+0.00%)
Jan 30, 2017 0.1700 0.1700 0.1550 0.1550 25,500 -0.01(-3.13%)
Jan 26, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 24, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jan 23, 2017 0.1500 0.1500 0.1500 0.1500 54,996 +0.00(+0.00%)
Jan 20, 2017 0.1500 0.1500 0.1500 0.1500 70,000 +0.01(+11.11%)
Jan 19, 2017 0.1350 0.1350 0.1350 0.1350 9,500 -0.01(-10.00%)
Jan 18, 2017 0.1600 0.1600 0.1500 0.1500 50,500 +0.00(+0.00%)
Jan 17, 2017 0.1400 0.1500 0.1400 0.1500 372,500 +0.01(+11.11%)
Jan 16, 2017 0.1300 0.1450 0.1300 0.1350 35,703 -0.01(-6.90%)
Jan 13, 2017 0.1450 0.1450 0.1450 0.1450 34,500 +0.00(+0.00%)
Jan 12, 2017 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+11.54%)
Jan 11, 2017 0.1350 0.1350 0.1300 0.1300 34,000 -0.01(-10.34%)
Jan 10, 2017 0.1300 0.1450 0.1300 0.1450 12,500 -0.01(-3.33%)
Jan 09, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jan 06, 2017 0.1450 0.1500 0.1450 0.1500 55,500 +0.00(+0.00%)
Jan 05, 2017 0.1450 0.1500 0.1450 0.1500 51,000 +0.00(+0.00%)
Jan 04, 2017 0.1450 0.1500 0.1450 0.1500 21,000 +0.01(+3.45%)
Jan 03, 2017 0.1450 0.1450 0.1450 0.1450 31,000 +0.00(+0.00%)
Dec 22, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 21, 2016 0.1400 0.1500 0.1400 0.1450 67,000 +0.00(+3.57%)
Dec 20, 2016 0.1400 0.1400 0.1400 0.1400 55,000 +0.00(+0.00%)
Dec 19, 2016 0.1350 0.1400 0.1350 0.1400 104,250 +0.01(+3.70%)
Dec 16, 2016 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Dec 15, 2016 0.1300 0.1300 0.1300 0.1300 900 -0.01(-3.70%)
Dec 14, 2016 0.1400 0.1450 0.1350 0.1350 172,000 +0.00(+0.00%)
Dec 12, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 08, 2016 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Dec 05, 2016 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Dec 02, 2016 0.1450 0.1450 0.1300 0.1300 49,000 +0.00(+0.00%)
Dec 01, 2016 0.1300 0.1300 0.1300 0.1300 1,040 -0.01(-7.14%)
Nov 29, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 28, 2016 0.1400 0.1450 0.1400 0.1450 262,000 +0.00(+3.57%)
Nov 25, 2016 0.1400 0.1400 0.1400 0.1400 3,520 +0.00(+0.00%)
Nov 24, 2016 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Nov 23, 2016 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Nov 22, 2016 0.1450 0.1450 0.1350 0.1350 30,000 -0.01(-10.00%)
Nov 21, 2016 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Nov 18, 2016 0.1500 0.1500 0.1450 0.1450 9,040 -0.03(-14.71%)
Nov 15, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 14, 2016 0.1600 0.1700 0.1600 0.1700 10,000 +0.02(+13.33%)
Nov 11, 2016 0.1500 0.1650 0.1500 0.1500 160,500 -0.02(-11.76%)
Nov 10, 2016 0.1650 0.1700 0.1650 0.1700 10,000 +0.00(+0.00%)
Nov 09, 2016 0.1750 0.1750 0.1700 0.1700 53,351 +0.02(+13.33%)
Nov 08, 2016 0.1500 0.1500 0.1500 0.1500 24,000 +0.00(+0.00%)
Nov 07, 2016 0.1550 0.1550 0.1500 0.1500 31,862 -0.02(-9.09%)
Nov 04, 2016 0.1650 0.1650 0.1650 0.1650 126,500 +0.02(+10.00%)
Nov 03, 2016 0.1450 0.1500 0.1450 0.1500 186,688 -0.02(-9.09%)
Nov 02, 2016 0.1550 0.1650 0.1550 0.1650 60,000 +0.02(+17.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.